KissMeData/014970/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3970	10	2	0.25	43945795	11149	132.74	3960	3970	3890	5140	2775	3960	3941.03	0.20	-1262	4000	3980	3945	3925	3890	3962	3907	76	1180	500	2690	5	1	15125000	600	-23.08	1.00	12	0.07	-172.00	3969.00	5400	20230302	-26.48	3250	20231030	22.15	4910	-19.14	20240116	3495	13.59	20240105	5400	-26.48	20230302	3250	22.15	20231030	0.43	N	014970	500	75 억	30819	N	N	N	N
3	20240229	150308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3940	-20	5	-0.51	38202610	9694	115.42	3960	3970	3890	5140	2775	3960	3940.85	0.20	-1009	4000	3980	3945	3925	3890	3962	3907	76	1180	500	2690	5	1	15125000	596	-22.91	0.99	12	0.06	-172.00	3969.00	5400	20230302	-27.04	3250	20231030	21.23	4910	-19.76	20240116	3495	12.73	20240105	5400	-27.04	20230302	3250	21.23	20231030	0.43	N	014970	500	75 억	30819	N	N	N	N
4	20240229	140309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3940	-20	5	-0.51	34665315	8796	104.73	3960	3970	3890	5140	2775	3960	3941.03	0.20	-884	4000	3980	3945	3925	3890	3962	3907	76	1180	500	2690	5	1	15125000	596	-22.91	0.99	12	0.06	-172.00	3969.00	5400	20230302	-27.04	3250	20231030	21.23	4910	-19.76	20240116	3495	12.73	20240105	5400	-27.04	20230302	3250	21.23	20231030	0.43	N	014970	500	75 억	30819	N	N	N	N
5	20240229	130309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3945	-15	5	-0.38	33151275	8412	100.15	3960	3970	3890	5140	2775	3960	3940.95	0.20	-870	4000	3980	3945	3925	3890	3962	3907	76	1180	500	2690	5	1	15125000	597	-22.94	0.99	12	0.06	-172.00	3969.00	5400	20230302	-26.94	3250	20231030	21.38	4910	-19.65	20240116	3495	12.88	20240105	5400	-26.94	20230302	3250	21.38	20231030	0.43	N	014970	500	75 억	30819	N	N	N	N
6	20240229	120310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3970	10	2	0.25	31387790	7962	94.80	3960	3970	3890	5140	2775	3960	3942.20	0.20	-869	4000	3980	3945	3925	3890	3962	3907	76	1180	500	2690	5	1	15125000	600	-23.08	1.00	12	0.05	-172.00	3969.00	5400	20230302	-26.48	3250	20231030	22.15	4910	-19.14	20240116	3495	13.59	20240105	5400	-26.48	20230302	3250	22.15	20231030	0.43	N	014970	500	75 억	30819	N	N	N	N
7	20240229	110311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3925	-35	5	-0.88	22619645	5738	68.32	3960	3965	3890	5140	2775	3960	3942.08	0.20	-652	4000	3980	3945	3925	3890	3962	3907	76	1180	500	2690	5	1	15125000	594	-22.82	0.99	12	0.04	-172.00	3969.00	5400	20230302	-27.31	3250	20231030	20.77	4910	-20.06	20240116	3495	12.30	20240105	5400	-27.31	20230302	3250	20.77	20231030	0.43	N	014970	500	75 억	30819	N	N	N	N
8	20240229	100310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3950	-10	5	-0.25	9810650	2479	29.52	3960	3965	3940	5140	2775	3960	3957.50	0.20	-575	4000	3980	3945	3925	3890	3962	3907	76	1180	500	2690	5	1	15125000	597	-22.97	1.00	12	0.02	-172.00	3969.00	5400	20230302	-26.85	3250	20231030	21.54	4910	-19.55	20240116	3495	13.02	20240105	5400	-26.85	20230302	3250	21.54	20231030	0.43	N	014970	500	75 억	30819	N	N	N	N
9	20240229	090309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3960	0	3	0.00	1203840	304	3.62	3960	3960	3960	5140	2775	3960	3960.00	0.20	0	4000	3980	3945	3925	3890	3962	3907	76	1180	500	2690	5	1	15125000	599	-23.02	1.00	12	0.00	-172.00	3969.00	5400	20230302	-26.67	3250	20231030	21.85	4910	-19.35	20240116	3495	13.30	20240105	5400	-26.67	20230302	3250	21.85	20231030	0.43	N	014970	500	75 억	30819	N	N	N	N
10	20240228	160252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3960	-5	5	-0.13	30702055	7793	22.36	3965	3965	3910	5150	2780	3965	3939.70	0.21	-268	4225	4095	3975	3845	3725	4035	3785	76	1185	500	2690	5	1	15125000	599	-23.02	1.00	12	0.05	-172.00	3969.00	5400	20230302	-26.67	3250	20231030	21.85	4910	-19.35	20240116	3495	13.30	20240105	5400	-26.67	20230302	3250	21.85	20231030	0.44	N	014970	500	75 억	31079	N	N	N	N
11	20240228	150255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3935	-30	5	-0.76	27378725	6948	19.93	3965	3965	3910	5150	2780	3965	3940.52	0.21	-243	4225	4095	3975	3845	3725	4035	3785	76	1185	500	2690	5	1	15125000	595	-22.88	0.99	12	0.05	-172.00	3969.00	5400	20230302	-27.13	3250	20231030	21.08	4910	-19.86	20240116	3495	12.59	20240105	5400	-27.13	20230302	3250	21.08	20231030	0.44	N	014970	500	75 억	31079	N	N	N	N
12	20240228	140310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3960	-5	5	-0.13	16556570	4200	12.05	3965	3965	3910	5150	2780	3965	3942.04	0.21	-198	4225	4095	3975	3845	3725	4035	3785	76	1185	500	2690	5	1	15125000	599	-23.02	1.00	12	0.03	-172.00	3969.00	5400	20230302	-26.67	3250	20231030	21.85	4910	-19.35	20240116	3495	13.30	20240105	5400	-26.67	20230302	3250	21.85	20231030	0.44	N	014970	500	75 억	31079	N	N	N	N
13	20240228	130309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3935	-30	5	-0.76	12592565	3193	9.16	3965	3965	3910	5150	2780	3965	3943.80	0.21	-161	4225	4095	3975	3845	3725	4035	3785	76	1185	500	2690	5	1	15125000	595	-22.88	0.99	12	0.02	-172.00	3969.00	5400	20230302	-27.13	3250	20231030	21.08	4910	-19.86	20240116	3495	12.59	20240105	5400	-27.13	20230302	3250	21.08	20231030	0.44	N	014970	500	75 억	31079	N	N	N	N
14	20240228	120311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3935	-30	5	-0.76	11460805	2906	8.34	3965	3965	3910	5150	2780	3965	3943.84	0.21	-121	4225	4095	3975	3845	3725	4035	3785	76	1185	500	2690	5	1	15125000	595	-22.88	0.99	12	0.02	-172.00	3969.00	5400	20230302	-27.13	3250	20231030	21.08	4910	-19.86	20240116	3495	12.59	20240105	5400	-27.13	20230302	3250	21.08	20231030	0.44	N	014970	500	75 억	31079	N	N	N	N
15	20240228	110257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3950	-15	5	-0.38	10516000	2666	7.65	3965	3965	3910	5150	2780	3965	3944.49	0.21	-117	4225	4095	3975	3845	3725	4035	3785	76	1185	500	2690	5	1	15125000	597	-22.97	1.00	12	0.02	-172.00	3969.00	5400	20230302	-26.85	3250	20231030	21.54	4910	-19.55	20240116	3495	13.02	20240105	5400	-26.85	20230302	3250	21.54	20231030	0.44	N	014970	500	75 억	31079	N	N	N	N
16	20240228	100307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3955	-10	5	-0.25	6170005	1565	4.49	3965	3965	3910	5150	2780	3965	3942.50	0.21	-38	4225	4095	3975	3845	3725	4035	3785	76	1185	500	2690	5	1	15125000	598	-22.99	1.00	12	0.01	-172.00	3969.00	5400	20230302	-26.76	3250	20231030	21.69	4910	-19.45	20240116	3495	13.16	20240105	5400	-26.76	20230302	3250	21.69	20231030	0.44	N	014970	500	75 억	31079	N	N	N	N
17	20240228	090309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3910	-55	5	-1.39	2112580	536	1.54	3965	3965	3910	5150	2780	3965	3941.38	0.21	-28	4225	4095	3975	3845	3725	4035	3785	76	1185	500	2690	5	1	15125000	591	-22.73	0.99	12	0.00	-172.00	3969.00	5400	20230302	-27.59	3250	20231030	20.31	4910	-20.37	20240116	3495	11.87	20240105	5400	-27.59	20230302	3250	20.31	20231030	0.44	N	014970	500	75 억	31079	N	N	N	N
18	20240227	160310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3965	-140	5	-3.41	137899380	34728	74.34	4105	4105	3855	5330	2875	4105	3970.86	0.18	874	4358	4231	4028	3901	3698	4295	3965	76	1225	500	2790	5	1	15125000	600	-23.05	1.00	12	0.23	-172.00	3969.00	5400	20230302	-26.57	3250	20231030	22.00	4910	-19.25	20240116	3495	13.45	20240105	5400	-26.57	20230302	3250	22.00	20231030	0.43	N	014970	500	75 억	27822	N	N	N	N
19	20240227	150309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3915	-190	5	-4.63	125615160	31628	67.71	4105	4105	3855	5330	2875	4105	3971.64	0.18	2141	4358	4231	4028	3901	3698	4295	3965	76	1225	500	2790	5	1	15125000	592	-22.76	0.99	12	0.21	-172.00	3969.00	5400	20230302	-27.50	3250	20231030	20.46	4910	-20.26	20240116	3495	12.02	20240105	5400	-27.50	20230302	3250	20.46	20231030	0.43	N	014970	500	75 억	27822	N	N	N	N
20	20240227	140310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4000	-105	5	-2.56	62037390	15473	33.12	4105	4105	3950	5330	2875	4105	4009.40	0.18	242	4358	4231	4028	3901	3698	4295	3965	76	1225	500	2790	5	1	15125000	605	-23.26	1.01	12	0.10	-172.00	3969.00	5400	20230302	-25.93	3250	20231030	23.08	4910	-18.53	20240116	3495	14.45	20240105	5400	-25.93	20230302	3250	23.08	20231030	0.43	N	014970	500	75 억	27822	N	N	N	N
21	20240227	130250	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4025	-80	5	-1.95	60148265	15001	32.11	4105	4105	3950	5330	2875	4105	4009.62	0.18	231	4358	4231	4028	3901	3698	4295	3965	76	1225	500	2790	5	1	15125000	609	-23.40	1.01	12	0.10	-172.00	3969.00	5400	20230302	-25.46	3250	20231030	23.85	4910	-18.02	20240116	3495	15.16	20240105	5400	-25.46	20230302	3250	23.85	20231030	0.43	N	014970	500	75 억	27822	N	N	N	N
22	20240227	120311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4005	-100	5	-2.44	53920875	13447	28.79	4105	4105	3950	5330	2875	4105	4009.88	0.18	164	4358	4231	4028	3901	3698	4295	3965	76	1225	500	2790	5	1	15125000	606	-23.28	1.01	12	0.09	-172.00	3969.00	5400	20230302	-25.83	3250	20231030	23.23	4910	-18.43	20240116	3495	14.59	20240105	5400	-25.83	20230302	3250	23.23	20231030	0.43	N	014970	500	75 억	27822	N	N	N	N
23	20240227	110309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4035	-70	5	-1.71	41293855	10294	22.04	4105	4105	3950	5330	2875	4105	4011.45	0.18	-441	4358	4231	4028	3901	3698	4295	3965	76	1225	500	2790	5	1	15125000	610	-23.46	1.02	12	0.07	-172.00	3969.00	5400	20230302	-25.28	3250	20231030	24.15	4910	-17.82	20240116	3495	15.45	20240105	5400	-25.28	20230302	3250	24.15	20231030	0.43	N	014970	500	75 억	27822	N	N	N	N
24	20240227	100309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4025	-80	5	-1.95	33887545	8472	18.14	4105	4105	3950	5330	2875	4105	3999.95	0.18	668	4358	4231	4028	3901	3698	4295	3965	76	1225	500	2790	5	1	15125000	609	-23.40	1.01	12	0.06	-172.00	3969.00	5400	20230302	-25.46	3250	20231030	23.85	4910	-18.02	20240116	3495	15.16	20240105	5400	-25.46	20230302	3250	23.85	20231030	0.43	N	014970	500	75 억	27822	N	N	N	N
25	20240227	090308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4020	-85	5	-2.07	7744285	1908	4.08	4105	4105	3950	5330	2875	4105	4058.85	0.18	-505	4358	4231	4028	3901	3698	4295	3965	76	1225	500	2790	5	1	15125000	608	-23.37	1.01	12	0.01	-172.00	3969.00	5400	20230302	-25.56	3250	20231030	23.69	4910	-18.13	20240116	3495	15.02	20240105	5400	-25.56	20230302	3250	23.69	20231030	0.43	N	014970	500	75 억	27822	N	N	N	N
26	20240226	160308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4105	180	2	4.59	184093970	45624	353.78	3925	4155	3825	5100	2750	3925	4034.14	0.15	5699	4015	3970	3930	3885	3845	3950	3865	76	1175	500	2660	5	1	15125000	621	-23.87	1.03	12	0.30	-172.00	3969.00	5400	20230302	-23.98	3250	20231030	26.31	4910	-16.40	20240116	3495	17.45	20240105	5400	-23.98	20230302	3250	26.31	20231030	0.43	N	014970	500	75 억	22210	N	N	N	N
27	20240226	150308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3990	65	2	1.66	172800465	42840	332.20	3925	4155	3825	5100	2750	3925	4033.62	0.15	5115	4015	3970	3930	3885	3845	3950	3865	76	1175	500	2660	5	1	15125000	603	-23.20	1.01	12	0.28	-172.00	3969.00	5400	20230302	-26.11	3250	20231030	22.77	4910	-18.74	20240116	3495	14.16	20240105	5400	-26.11	20230302	3250	22.77	20231030	0.43	N	014970	500	75 억	22210	N	N	N	N
28	20240226	140308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3930	5	2	0.13	38865305	10017	77.68	3925	3945	3825	5100	2750	3925	3879.93	0.15	1591	4015	3970	3930	3885	3845	3950	3865	76	1175	500	2660	5	1	15125000	594	-22.85	0.99	12	0.07	-172.00	3969.00	5400	20230302	-27.22	3250	20231030	20.92	4910	-19.96	20240116	3495	12.45	20240105	5400	-27.22	20230302	3250	20.92	20231030	0.43	N	014970	500	75 억	22210	N	N	N	N
29	20240226	130307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3940	15	2	0.38	37405045	9646	74.80	3925	3940	3825	5100	2750	3925	3877.78	0.15	1456	4015	3970	3930	3885	3845	3950	3865	76	1175	500	2660	5	1	15125000	596	-22.91	0.99	12	0.06	-172.00	3969.00	5400	20230302	-27.04	3250	20231030	21.23	4910	-19.76	20240116	3495	12.73	20240105	5400	-27.04	20230302	3250	21.23	20231030	0.43	N	014970	500	75 억	22210	N	N	N	N
30	20240226	120306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3930	5	2	0.13	36964960	9534	73.93	3925	3940	3825	5100	2750	3925	3877.17	0.15	1450	4015	3970	3930	3885	3845	3950	3865	76	1175	500	2660	5	1	15125000	594	-22.85	0.99	12	0.06	-172.00	3969.00	5400	20230302	-27.22	3250	20231030	20.92	4910	-19.96	20240116	3495	12.45	20240105	5400	-27.22	20230302	3250	20.92	20231030	0.43	N	014970	500	75 억	22210	N	N	N	N
31	20240226	110306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3925	0	3	0.00	35158205	9074	70.36	3925	3940	3825	5100	2750	3925	3874.61	0.15	1164	4015	3970	3930	3885	3845	3950	3865	76	1175	500	2660	5	1	15125000	594	-22.82	0.99	12	0.06	-172.00	3969.00	5400	20230302	-27.31	3250	20231030	20.77	4910	-20.06	20240116	3495	12.30	20240105	5400	-27.31	20230302	3250	20.77	20231030	0.43	N	014970	500	75 억	22210	N	N	N	N
32	20240226	100303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3860	-65	5	-1.66	24767810	6412	49.72	3925	3940	3825	5100	2750	3925	3862.73	0.15	1691	4015	3970	3930	3885	3845	3950	3865	76	1175	500	2660	5	1	15125000	584	-22.44	0.97	12	0.04	-172.00	3969.00	5400	20230302	-28.52	3250	20231030	18.77	4910	-21.38	20240116	3495	10.44	20240105	5400	-28.52	20230302	3250	18.77	20231030	0.43	N	014970	500	75 억	22210	N	N	N	N
33	20240226	090302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3940	15	2	0.38	121695	31	0.24	3925	3940	3925	5100	2750	3925	3925.65	0.15	-9	4015	3970	3930	3885	3845	3950	3865	76	1175	500	2660	5	1	15125000	596	-22.91	0.99	12	0.00	-172.00	3969.00	5400	20230302	-27.04	3250	20231030	21.23	4910	-19.76	20240116	3495	12.73	20240105	5400	-27.04	20230302	3250	21.23	20231030	0.43	N	014970	500	75 억	22210	N	N	N	N
34	20240223	160305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3925	-30	5	-0.76	50370595	12896	153.21	3975	3975	3890	5140	2770	3955	3905.91	0.15	-62	4118	4036	3943	3861	3768	3990	3815	76	1185	500	2680	5	1	15125000	594	-22.82	0.99	12	0.09	-172.00	3969.00	5400	20230302	-27.31	3250	20231030	20.77	4910	-20.06	20240116	3495	12.30	20240105	5400	-27.31	20230302	3250	20.77	20231030	0.44	N	014970	500	75 억	22272	N	N	N	N
35	20240223	150304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3895	-60	5	-1.52	44614935	11426	135.75	3975	3975	3890	5140	2770	3955	3904.69	0.15	397	4118	4036	3943	3861	3768	3990	3815	76	1185	500	2680	5	1	15125000	589	-22.65	0.98	12	0.08	-172.00	3969.00	5400	20230302	-27.87	3250	20231030	19.85	4910	-20.67	20240116	3495	11.44	20240105	5400	-27.87	20230302	3250	19.85	20231030	0.44	N	014970	500	75 억	22272	N	N	N	N
36	20240223	140303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3900	-55	5	-1.39	42350130	10846	128.86	3975	3975	3890	5140	2770	3955	3904.68	0.15	420	4118	4036	3943	3861	3768	3990	3815	76	1185	500	2680	5	1	15125000	590	-22.67	0.98	12	0.07	-172.00	3969.00	5400	20230302	-27.78	3250	20231030	20.00	4910	-20.57	20240116	3495	11.59	20240105	5400	-27.78	20230302	3250	20.00	20231030	0.44	N	014970	500	75 억	22272	N	N	N	N
37	20240223	130303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3895	-60	5	-1.52	37397955	9575	113.76	3975	3975	3890	5140	2770	3955	3905.79	0.15	430	4118	4036	3943	3861	3768	3990	3815	76	1185	500	2680	5	1	15125000	589	-22.65	0.98	12	0.06	-172.00	3969.00	5400	20230302	-27.87	3250	20231030	19.85	4910	-20.67	20240116	3495	11.44	20240105	5400	-27.87	20230302	3250	19.85	20231030	0.44	N	014970	500	75 억	22272	N	N	N	N
38	20240223	120304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3895	-60	5	-1.52	35527905	9095	108.06	3975	3975	3890	5140	2770	3955	3906.31	0.15	430	4118	4036	3943	3861	3768	3990	3815	76	1185	500	2680	5	1	15125000	589	-22.65	0.98	12	0.06	-172.00	3969.00	5400	20230302	-27.87	3250	20231030	19.85	4910	-20.67	20240116	3495	11.44	20240105	5400	-27.87	20230302	3250	19.85	20231030	0.44	N	014970	500	75 억	22272	N	N	N	N
39	20240223	110303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3895	-60	5	-1.52	24826355	6346	75.40	3975	3975	3895	5140	2770	3955	3912.13	0.15	430	4118	4036	3943	3861	3768	3990	3815	76	1185	500	2680	5	1	15125000	589	-22.65	0.98	12	0.04	-172.00	3969.00	5400	20230302	-27.87	3250	20231030	19.85	4910	-20.67	20240116	3495	11.44	20240105	5400	-27.87	20230302	3250	19.85	20231030	0.44	N	014970	500	75 억	22272	N	N	N	N
40	20240223	100302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3915	-40	5	-1.01	12472285	3179	37.77	3975	3975	3900	5140	2770	3955	3923.34	0.15	-362	4118	4036	3943	3861	3768	3990	3815	76	1185	500	2680	5	1	15125000	592	-22.76	0.99	12	0.02	-172.00	3969.00	5400	20230302	-27.50	3250	20231030	20.46	4910	-20.26	20240116	3495	12.02	20240105	5400	-27.50	20230302	3250	20.46	20231030	0.44	N	014970	500	75 억	22272	N	N	N	N
41	20240223	090303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3955	0	3	0.00	1136085	287	3.41	3975	3975	3955	5140	2770	3955	3958.48	0.15	-7	4118	4036	3943	3861	3768	3990	3815	76	1185	500	2680	5	1	15125000	598	-22.99	1.00	12	0.00	-172.00	3969.00	5400	20230302	-26.76	3250	20231030	21.69	4910	-19.45	20240116	3495	13.16	20240105	5400	-26.76	20230302	3250	21.69	20231030	0.44	N	014970	500	75 억	22272	N	N	N	N
42	20240222	160256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3955	-45	5	-1.12	33326685	8415	44.01	4000	4025	3850	5200	2800	4000	3960.42	0.15	-90	4080	4040	4005	3965	3930	4022	3947	76	1200	500	2720	5	1	15125000	598	-22.99	1.00	12	0.06	-172.00	3969.00	5400	20230302	-26.76	3250	20231030	21.69	4910	-19.45	20240116	3495	13.16	20240105	5400	-26.76	20230302	3250	21.69	20231030	0.44	N	014970	500	75 억	22362	N	N	N	N
43	20240222	150302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3955	-45	5	-1.12	24685070	6230	32.58	4000	4025	3850	5200	2800	4000	3962.29	0.15	-101	4080	4040	4005	3965	3930	4022	3947	76	1200	500	2720	5	1	15125000	598	-22.99	1.00	12	0.04	-172.00	3969.00	5400	20230302	-26.76	3250	20231030	21.69	4910	-19.45	20240116	3495	13.16	20240105	5400	-26.76	20230302	3250	21.69	20231030	0.44	N	014970	500	75 억	22362	N	N	N	N
44	20240222	140303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3970	-30	5	-0.75	20721470	5229	27.35	4000	4025	3850	5200	2800	4000	3962.80	0.15	196	4080	4040	4005	3965	3930	4022	3947	76	1200	500	2720	5	1	15125000	600	-23.08	1.00	12	0.03	-172.00	3969.00	5400	20230302	-26.48	3250	20231030	22.15	4910	-19.14	20240116	3495	13.59	20240105	5400	-26.48	20230302	3250	22.15	20231030	0.44	N	014970	500	75 억	22362	N	N	N	N
45	20240222	130256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3955	-45	5	-1.12	18118085	4570	23.90	4000	4025	3850	5200	2800	4000	3964.57	0.15	196	4080	4040	4005	3965	3930	4022	3947	76	1200	500	2720	5	1	15125000	598	-22.99	1.00	12	0.03	-172.00	3969.00	5400	20230302	-26.76	3250	20231030	21.69	4910	-19.45	20240116	3495	13.16	20240105	5400	-26.76	20230302	3250	21.69	20231030	0.44	N	014970	500	75 억	22362	N	N	N	N
46	20240222	120302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3965	-35	5	-0.88	17378855	4383	22.92	4000	4025	3850	5200	2800	4000	3965.06	0.15	197	4080	4040	4005	3965	3930	4022	3947	76	1200	500	2720	5	1	15125000	600	-23.05	1.00	12	0.03	-172.00	3969.00	5400	20230302	-26.57	3250	20231030	22.00	4910	-19.25	20240116	3495	13.45	20240105	5400	-26.57	20230302	3250	22.00	20231030	0.44	N	014970	500	75 억	22362	N	N	N	N
47	20240222	110301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3965	-35	5	-0.88	16265570	4102	21.45	4000	4025	3850	5200	2800	4000	3965.28	0.15	197	4080	4040	4005	3965	3930	4022	3947	76	1200	500	2720	5	1	15125000	600	-23.05	1.00	12	0.03	-172.00	3969.00	5400	20230302	-26.57	3250	20231030	22.00	4910	-19.25	20240116	3495	13.45	20240105	5400	-26.57	20230302	3250	22.00	20231030	0.44	N	014970	500	75 억	22362	N	N	N	N
48	20240222	100259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3990	-10	5	-0.25	10551070	2663	13.93	4000	4025	3850	5200	2800	4000	3962.10	0.15	205	4080	4040	4005	3965	3930	4022	3947	76	1200	500	2720	5	1	15125000	603	-23.20	1.01	12	0.02	-172.00	3969.00	5400	20230302	-26.11	3250	20231030	22.77	4910	-18.74	20240116	3495	14.16	20240105	5400	-26.11	20230302	3250	22.77	20231030	0.44	N	014970	500	75 억	22362	N	N	N	N
49	20240222	090302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4000	0	3	0.00	2548000	637	3.33	4000	4000	4000	5200	2800	4000	4000.00	0.15	-65	4080	4040	4005	3965	3930	4022	3947	76	1200	500	2720	5	1	15125000	605	-23.26	1.01	12	0.00	-172.00	3969.00	5400	20230302	-25.93	3250	20231030	23.08	4910	-18.53	20240116	3495	14.45	20240105	5400	-25.93	20230302	3250	23.08	20231030	0.44	N	014970	500	75 억	22362	N	N	N	N
50	20240221	160259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4000	-60	5	-1.48	76461145	19121	206.31	4040	4045	3970	5270	2845	4060	3998.80	0.18	-5455	4150	4105	4070	4025	3990	4087	4007	76	1210	500	2760	5	1	15125000	605	-23.26	1.01	12	0.13	-172.00	3969.00	5400	20230302	-25.93	3250	20231030	23.08	4910	-18.53	20240116	3495	14.45	20240105	5400	-25.93	20230302	3250	23.08	20231030	0.44	N	014970	500	75 억	27817	N	N	N	N
51	20240221	150257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3970	-90	5	-2.22	74462290	18619	200.90	4040	4045	3970	5270	2845	4060	3999.26	0.18	-5428	4150	4105	4070	4025	3990	4087	4007	76	1210	500	2760	5	1	15125000	600	-23.08	1.00	12	0.12	-172.00	3969.00	5400	20230302	-26.48	3250	20231030	22.15	4910	-19.14	20240116	3495	13.59	20240105	5400	-26.48	20230302	3250	22.15	20231030	0.44	N	014970	500	75 억	27817	N	N	N	N
52	20240221	140258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3995	-65	5	-1.60	62642800	15645	168.81	4040	4045	3990	5270	2845	4060	4004.01	0.18	-5006	4150	4105	4070	4025	3990	4087	4007	76	1210	500	2760	5	1	15125000	604	-23.23	1.01	12	0.10	-172.00	3969.00	5400	20230302	-26.02	3250	20231030	22.92	4910	-18.64	20240116	3495	14.31	20240105	5400	-26.02	20230302	3250	22.92	20231030	0.44	N	014970	500	75 억	27817	N	N	N	N
53	20240221	130258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3990	-70	5	-1.72	54250250	13542	146.12	4040	4045	3990	5270	2845	4060	4006.07	0.18	-3309	4150	4105	4070	4025	3990	4087	4007	76	1210	500	2760	5	1	15125000	603	-23.20	1.01	12	0.09	-172.00	3969.00	5400	20230302	-26.11	3250	20231030	22.77	4910	-18.74	20240116	3495	14.16	20240105	5400	-26.11	20230302	3250	22.77	20231030	0.44	N	014970	500	75 억	27817	N	N	N	N
54	20240221	120259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3990	-70	5	-1.72	48270675	12045	129.96	4040	4045	3990	5270	2845	4060	4007.53	0.18	-3309	4150	4105	4070	4025	3990	4087	4007	76	1210	500	2760	5	1	15125000	603	-23.20	1.01	12	0.08	-172.00	3969.00	5400	20230302	-26.11	3250	20231030	22.77	4910	-18.74	20240116	3495	14.16	20240105	5400	-26.11	20230302	3250	22.77	20231030	0.44	N	014970	500	75 억	27817	N	N	N	N
55	20240221	110300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4000	-60	5	-1.48	36701515	9150	98.73	4040	4045	3990	5270	2845	4060	4011.09	0.18	-3486	4150	4105	4070	4025	3990	4087	4007	76	1210	500	2760	5	1	15125000	605	-23.26	1.01	12	0.06	-172.00	3969.00	5400	20230302	-25.93	3250	20231030	23.08	4910	-18.53	20240116	3495	14.45	20240105	5400	-25.93	20230302	3250	23.08	20231030	0.44	N	014970	500	75 억	27817	N	N	N	N
56	20240221	100258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4005	-55	5	-1.35	30833775	7692	83.00	4040	4045	3990	5270	2845	4060	4008.55	0.18	-2438	4150	4105	4070	4025	3990	4087	4007	76	1210	500	2760	5	1	15125000	606	-23.28	1.01	12	0.05	-172.00	3969.00	5400	20230302	-25.83	3250	20231030	23.23	4910	-18.43	20240116	3495	14.59	20240105	5400	-25.83	20230302	3250	23.23	20231030	0.44	N	014970	500	75 억	27817	N	N	N	N
57	20240221	090258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4010	-50	5	-1.23	5865625	1454	15.69	4040	4040	4005	5270	2845	4060	4034.13	0.18	-322	4150	4105	4070	4025	3990	4087	4007	76	1210	500	2760	5	1	15125000	607	-23.31	1.01	12	0.01	-172.00	3969.00	5400	20230302	-25.74	3250	20231030	23.38	4910	-18.33	20240116	3495	14.74	20240105	5400	-25.74	20230302	3250	23.38	20231030	0.44	N	014970	500	75 억	27817	N	N	N	N
58	20240220	160255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4060	-5	5	-0.12	37618450	9268	82.60	4065	4115	4035	5280	2850	4065	4058.96	0.18	-55	4128	4096	4053	4021	3978	4075	4000	76	1215	500	2760	5	1	15125000	614	-23.60	1.02	12	0.06	-172.00	3969.00	5400	20230302	-24.81	3250	20231030	24.92	4910	-17.31	20240116	3495	16.17	20240105	5400	-24.81	20230302	3250	24.92	20231030	0.44	N	014970	500	75 억	27872	N	N	N	N
59	20240220	150257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4060	-5	5	-0.12	31985795	7874	70.18	4065	4115	4035	5280	2850	4065	4062.20	0.18	-58	4128	4096	4053	4021	3978	4075	4000	76	1215	500	2760	5	1	15125000	614	-23.60	1.02	12	0.05	-172.00	3969.00	5400	20230302	-24.81	3250	20231030	24.92	4910	-17.31	20240116	3495	16.17	20240105	5400	-24.81	20230302	3250	24.92	20231030	0.44	N	014970	500	75 억	27872	N	N	N	N
60	20240220	140257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4070	5	2	0.12	19852340	4885	43.54	4065	4115	4035	5280	2850	4065	4063.94	0.18	-12	4128	4096	4053	4021	3978	4075	4000	76	1215	500	2760	5	1	15125000	616	-23.66	1.03	12	0.03	-172.00	3969.00	5400	20230302	-24.63	3250	20231030	25.23	4910	-17.11	20240116	3495	16.45	20240105	5400	-24.63	20230302	3250	25.23	20231030	0.44	N	014970	500	75 억	27872	N	N	N	N
61	20240220	130257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4065	0	3	0.00	17041735	4194	37.38	4065	4115	4035	5280	2850	4065	4063.36	0.18	-12	4128	4096	4053	4021	3978	4075	4000	76	1215	500	2760	5	1	15125000	615	-23.63	1.02	12	0.03	-172.00	3969.00	5400	20230302	-24.72	3250	20231030	25.08	4910	-17.21	20240116	3495	16.31	20240105	5400	-24.72	20230302	3250	25.08	20231030	0.44	N	014970	500	75 억	27872	N	N	N	N
62	20240220	120256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4070	5	2	0.12	16488335	4058	36.17	4065	4115	4035	5280	2850	4065	4063.17	0.18	5	4128	4096	4053	4021	3978	4075	4000	76	1215	500	2760	5	1	15125000	616	-23.66	1.03	12	0.03	-172.00	3969.00	5400	20230302	-24.63	3250	20231030	25.23	4910	-17.11	20240116	3495	16.45	20240105	5400	-24.63	20230302	3250	25.23	20231030	0.44	N	014970	500	75 억	27872	N	N	N	N
63	20240220	110255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4065	0	3	0.00	13766270	3389	30.20	4065	4115	4035	5280	2850	4065	4062.04	0.18	5	4128	4096	4053	4021	3978	4075	4000	76	1215	500	2760	5	1	15125000	615	-23.63	1.02	12	0.02	-172.00	3969.00	5400	20230302	-24.72	3250	20231030	25.08	4910	-17.21	20240116	3495	16.31	20240105	5400	-24.72	20230302	3250	25.08	20231030	0.44	N	014970	500	75 억	27872	N	N	N	N
64	20240220	100245	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4060	-5	5	-0.12	2344960	578	5.15	4065	4090	4045	5280	2850	4065	4057.02	0.18	-6	4128	4096	4053	4021	3978	4075	4000	76	1215	500	2760	5	1	15125000	614	-23.60	1.02	12	0.00	-172.00	3969.00	5400	20230302	-24.81	3250	20231030	24.92	4910	-17.31	20240116	3495	16.17	20240105	5400	-24.81	20230302	3250	24.92	20231030	0.44	N	014970	500	75 억	27872	N	N	N	N
65	20240220	090258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4065	0	3	0.00	296900	73	0.65	4065	4090	4065	5280	2850	4065	4067.12	0.18	-8	4128	4096	4053	4021	3978	4075	4000	76	1215	500	2760	5	1	15125000	615	-23.63	1.02	12	0.00	-172.00	3969.00	5400	20230302	-24.72	3250	20231030	25.08	4910	-17.21	20240116	3495	16.31	20240105	5400	-24.72	20230302	3250	25.08	20231030	0.44	N	014970	500	75 억	27872	N	N	N	N
66	20240219	160256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4065	-20	5	-0.49	43623955	10820	87.28	4070	4085	4010	5310	2860	4085	4031.79	0.18	873	4165	4125	4095	4055	4025	4110	4040	76	1225	500	2770	5	1	15125000	615	-23.63	1.02	12	0.07	-172.00	3969.00	5400	20230302	-24.72	3250	20231030	25.08	4910	-17.21	20240116	3495	16.31	20240105	5400	-24.72	20230302	3250	25.08	20231030	0.45	N	014970	500	75 억	26999	N	N	N	N
67	20240219	150258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4025	-60	5	-1.47	37809875	9380	75.66	4070	4085	4010	5310	2860	4085	4030.90	0.18	911	4165	4125	4095	4055	4025	4110	4040	76	1225	500	2770	5	1	15125000	609	-23.40	1.01	12	0.06	-172.00	3969.00	5400	20230302	-25.46	3250	20231030	23.85	4910	-18.02	20240116	3495	15.16	20240105	5400	-25.46	20230302	3250	23.85	20231030	0.45	N	014970	500	75 억	26999	N	N	N	N
68	20240219	140258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4030	-55	5	-1.35	33508465	8311	67.04	4070	4085	4010	5310	2860	4085	4031.82	0.18	831	4165	4125	4095	4055	4025	4110	4040	76	1225	500	2770	5	1	15125000	610	-23.43	1.02	12	0.05	-172.00	3969.00	5400	20230302	-25.37	3250	20231030	24.00	4910	-17.92	20240116	3495	15.31	20240105	5400	-25.37	20230302	3250	24.00	20231030	0.45	N	014970	500	75 억	26999	N	N	N	N
69	20240219	130258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4015	-70	5	-1.71	27979140	6937	55.96	4070	4085	4010	5310	2860	4085	4033.32	0.18	826	4165	4125	4095	4055	4025	4110	4040	76	1225	500	2770	5	1	15125000	607	-23.34	1.01	12	0.05	-172.00	3969.00	5400	20230302	-25.65	3250	20231030	23.54	4910	-18.23	20240116	3495	14.88	20240105	5400	-25.65	20230302	3250	23.54	20231030	0.45	N	014970	500	75 억	26999	N	N	N	N
70	20240219	120256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4035	-50	5	-1.22	19407340	4807	38.78	4070	4085	4010	5310	2860	4085	4037.31	0.18	787	4165	4125	4095	4055	4025	4110	4040	76	1225	500	2770	5	1	15125000	610	-23.46	1.02	12	0.03	-172.00	3969.00	5400	20230302	-25.28	3250	20231030	24.15	4910	-17.82	20240116	3495	15.45	20240105	5400	-25.28	20230302	3250	24.15	20231030	0.45	N	014970	500	75 억	26999	N	N	N	N
71	20240219	110256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4045	-40	5	-0.98	17106425	4237	34.18	4070	4085	4010	5310	2860	4085	4037.39	0.18	788	4165	4125	4095	4055	4025	4110	4040	76	1225	500	2770	5	1	15125000	612	-23.52	1.02	12	0.03	-172.00	3969.00	5400	20230302	-25.09	3250	20231030	24.46	4910	-17.62	20240116	3495	15.74	20240105	5400	-25.09	20230302	3250	24.46	20231030	0.45	N	014970	500	75 억	26999	N	N	N	N
72	20240219	100255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4040	-45	5	-1.10	15486505	3837	30.95	4070	4085	4010	5310	2860	4085	4036.10	0.18	762	4165	4125	4095	4055	4025	4110	4040	76	1225	500	2770	5	1	15125000	611	-23.49	1.02	12	0.03	-172.00	3969.00	5400	20230302	-25.19	3250	20231030	24.31	4910	-17.72	20240116	3495	15.59	20240105	5400	-25.19	20230302	3250	24.31	20231030	0.45	N	014970	500	75 억	26999	N	N	N	N
73	20240219	090255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4070	-15	5	-0.37	358535	88	0.71	4070	4085	4070	5310	2860	4085	4074.26	0.18	0	4165	4125	4095	4055	4025	4110	4040	76	1225	500	2770	5	1	15125000	616	-23.66	1.03	12	0.00	-172.00	3969.00	5400	20230302	-24.63	3250	20231030	25.23	4910	-17.11	20240116	3495	16.45	20240105	5400	-24.63	20230302	3250	25.23	20231030	0.45	N	014970	500	75 억	26999	N	N	N	N
74	20240216	160254	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4085	-10	5	-0.24	50635210	12388	92.15	4135	4135	4065	5320	2870	4095	4087.44	0.19	-1289	4165	4130	4085	4050	4005	4147	4067	76	1225	500	2780	5	1	15125000	618	-23.75	1.03	12	0.08	-172.00	3969.00	5400	20230302	-24.35	3250	20231030	25.69	4910	-16.80	20240116	3495	16.88	20240105	5400	-24.35	20230302	3250	25.69	20231030	0.45	N	014970	500	75 억	28288	N	N	N	N
75	20240216	150255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4070	-25	5	-0.61	47997340	11741	87.34	4135	4135	4065	5320	2870	4095	4088.01	0.19	-1257	4165	4130	4085	4050	4005	4147	4067	76	1225	500	2780	5	1	15125000	616	-23.66	1.03	12	0.08	-172.00	3969.00	5400	20230302	-24.63	3250	20231030	25.23	4910	-17.11	20240116	3495	16.45	20240105	5400	-24.63	20230302	3250	25.23	20231030	0.45	N	014970	500	75 억	28288	N	N	N	N
76	20240216	140257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4080	-15	5	-0.37	42610850	10425	77.55	4135	4135	4070	5320	2870	4095	4087.37	0.19	-936	4165	4130	4085	4050	4005	4147	4067	76	1225	500	2780	5	1	15125000	617	-23.72	1.03	12	0.07	-172.00	3969.00	5400	20230302	-24.44	3250	20231030	25.54	4910	-16.90	20240116	3495	16.74	20240105	5400	-24.44	20230302	3250	25.54	20231030	0.45	N	014970	500	75 억	28288	N	N	N	N
77	20240216	130253	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4070	-25	5	-0.61	35703670	8729	64.93	4135	4135	4070	5320	2870	4095	4090.24	0.19	-991	4165	4130	4085	4050	4005	4147	4067	76	1225	500	2780	5	1	15125000	616	-23.66	1.03	12	0.06	-172.00	3969.00	5400	20230302	-24.63	3250	20231030	25.23	4910	-17.11	20240116	3495	16.45	20240105	5400	-24.63	20230302	3250	25.23	20231030	0.45	N	014970	500	75 억	28288	N	N	N	N
78	20240216	120256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4080	-15	5	-0.37	31067285	7593	56.48	4135	4135	4070	5320	2870	4095	4091.57	0.19	-745	4165	4130	4085	4050	4005	4147	4067	76	1225	500	2780	5	1	15125000	617	-23.72	1.03	12	0.05	-172.00	3969.00	5400	20230302	-24.44	3250	20231030	25.54	4910	-16.90	20240116	3495	16.74	20240105	5400	-24.44	20230302	3250	25.54	20231030	0.45	N	014970	500	75 억	28288	N	N	N	N
79	20240216	110257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4080	-15	5	-0.37	18509585	4517	33.60	4135	4135	4070	5320	2870	4095	4097.76	0.19	-745	4165	4130	4085	4050	4005	4147	4067	76	1225	500	2780	5	1	15125000	617	-23.72	1.03	12	0.03	-172.00	3969.00	5400	20230302	-24.44	3250	20231030	25.54	4910	-16.90	20240116	3495	16.74	20240105	5400	-24.44	20230302	3250	25.54	20231030	0.45	N	014970	500	75 억	28288	N	N	N	N
80	20240216	100255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4085	-10	5	-0.24	14109040	3440	25.59	4135	4135	4070	5320	2870	4095	4101.47	0.19	-785	4165	4130	4085	4050	4005	4147	4067	76	1225	500	2780	5	1	15125000	618	-23.75	1.03	12	0.02	-172.00	3969.00	5400	20230302	-24.35	3250	20231030	25.69	4910	-16.80	20240116	3495	16.88	20240105	5400	-24.35	20230302	3250	25.69	20231030	0.45	N	014970	500	75 억	28288	N	N	N	N
81	20240216	090251	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4070	-25	5	-0.61	2369525	577	4.29	4135	4135	4070	5320	2870	4095	4106.63	0.19	-444	4165	4130	4085	4050	4005	4147	4067	76	1225	500	2780	5	1	15125000	616	-23.66	1.03	12	0.00	-172.00	3969.00	5400	20230302	-24.63	3250	20231030	25.23	4910	-17.11	20240116	3495	16.45	20240105	5400	-24.63	20230302	3250	25.23	20231030	0.45	N	014970	500	75 억	28288	N	N	N	N
82	20240215	160254	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4095	10	2	0.24	54471605	13368	95.86	4050	4120	4040	5310	2860	4085	4074.77	0.18	372	4151	4117	4051	4017	3951	4135	4035	76	1225	500	2770	5	1	15125000	619	-23.81	1.03	12	0.09	-172.00	3969.00	5430	20230209	-24.59	3250	20231030	26.00	4910	-16.60	20240116	3495	17.17	20240105	5400	-24.17	20230302	3250	26.00	20231030	0.45	N	014970	500	75 억	27916	N	N	N	N
83	20240215	150255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4060	-25	5	-0.61	48883700	12000	86.05	4050	4120	4040	5310	2860	4085	4073.64	0.18	92	4151	4117	4051	4017	3951	4135	4035	76	1225	500	2770	5	1	15125000	614	-23.60	1.02	12	0.08	-172.00	3969.00	5430	20230209	-25.23	3250	20231030	24.92	4910	-17.31	20240116	3495	16.17	20240105	5400	-24.81	20230302	3250	24.92	20231030	0.45	N	014970	500	75 억	27916	N	N	N	N
84	20240215	140253	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4055	-30	5	-0.73	46270995	11357	81.44	4050	4120	4040	5310	2860	4085	4074.23	0.18	49	4151	4117	4051	4017	3951	4135	4035	76	1225	500	2770	5	1	15125000	613	-23.58	1.02	12	0.08	-172.00	3969.00	5430	20230209	-25.32	3250	20231030	24.77	4910	-17.41	20240116	3495	16.02	20240105	5400	-24.91	20230302	3250	24.77	20231030	0.45	N	014970	500	75 억	27916	N	N	N	N
85	20240215	130253	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4070	-15	5	-0.37	32838720	8056	57.77	4050	4120	4040	5310	2860	4085	4076.31	0.18	-462	4151	4117	4051	4017	3951	4135	4035	76	1225	500	2770	5	1	15125000	616	-23.66	1.03	12	0.05	-172.00	3969.00	5430	20230209	-25.05	3250	20231030	25.23	4910	-17.11	20240116	3495	16.45	20240105	5400	-24.63	20230302	3250	25.23	20231030	0.45	N	014970	500	75 억	27916	N	N	N	N
86	20240215	120254	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4080	-5	5	-0.12	24243785	5950	42.67	4050	4120	4040	5310	2860	4085	4074.59	0.18	-461	4151	4117	4051	4017	3951	4135	4035	76	1225	500	2770	5	1	15125000	617	-23.72	1.03	12	0.04	-172.00	3969.00	5430	20230209	-24.86	3250	20231030	25.54	4910	-16.90	20240116	3495	16.74	20240105	5400	-24.44	20230302	3250	25.54	20231030	0.45	N	014970	500	75 억	27916	N	N	N	N
87	20240215	110252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4070	-15	5	-0.37	17917035	4395	31.52	4050	4120	4040	5310	2860	4085	4076.69	0.18	-681	4151	4117	4051	4017	3951	4135	4035	76	1225	500	2770	5	1	15125000	616	-23.66	1.03	12	0.03	-172.00	3969.00	5430	20230209	-25.05	3250	20231030	25.23	4910	-17.11	20240116	3495	16.45	20240105	5400	-24.63	20230302	3250	25.23	20231030	0.45	N	014970	500	75 억	27916	N	N	N	N
88	20240215	100253	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4115	30	2	0.73	10856065	2676	19.19	4050	4115	4040	5310	2860	4085	4056.83	0.18	404	4151	4117	4051	4017	3951	4135	4035	76	1225	500	2770	5	1	15125000	622	-23.92	1.04	12	0.02	-172.00	3969.00	5430	20230209	-24.22	3250	20231030	26.62	4910	-16.19	20240116	3495	17.74	20240105	5400	-23.80	20230302	3250	26.62	20231030	0.45	N	014970	500	75 억	27916	N	N	N	N
89	20240215	090251	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4040	-45	5	-1.10	631555	156	1.12	4050	4050	4040	5310	2860	4085	4048.43	0.18	0	4151	4117	4051	4017	3951	4135	4035	76	1225	500	2770	5	1	15125000	611	-23.49	1.02	12	0.00	-172.00	3969.00	5430	20230209	-25.60	3250	20231030	24.31	4910	-17.72	20240116	3495	15.59	20240105	5400	-25.19	20230302	3250	24.31	20231030	0.45	N	014970	500	75 억	27916	N	N	N	N
90	20240214	160250	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4085	85	2	2.12	54015080	13374	99.82	4020	4085	3985	5200	2800	4000	4038.81	0.18	60	4060	4030	3990	3960	3920	4045	3975	76	1200	500	2720	5	1	15125000	618	-23.75	1.03	12	0.09	-172.00	3969.00	5430	20230209	-24.77	3250	20231030	25.69	4910	-16.80	20240116	3495	16.88	20240105	5400	-24.35	20230302	3250	25.69	20231030	0.45	N	014970	500	75 억	27851	N	N	N	N
91	20240214	150251	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4045	45	2	1.12	27540875	6854	51.16	4020	4070	3985	5200	2800	4000	4018.22	0.18	189	4060	4030	3990	3960	3920	4045	3975	76	1200	500	2720	5	1	15125000	612	-23.52	1.02	12	0.05	-172.00	3969.00	5430	20230209	-25.51	3250	20231030	24.46	4910	-17.62	20240116	3495	15.74	20240105	5400	-25.09	20230302	3250	24.46	20231030	0.45	N	014970	500	75 억	27851	N	N	N	N
92	20240214	140251	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4055	55	2	1.38	23145985	5765	43.03	4020	4070	3985	5200	2800	4000	4014.92	0.18	223	4060	4030	3990	3960	3920	4045	3975	76	1200	500	2720	5	1	15125000	613	-23.58	1.02	12	0.04	-172.00	3969.00	5430	20230209	-25.32	3250	20231030	24.77	4910	-17.41	20240116	3495	16.02	20240105	5400	-24.91	20230302	3250	24.77	20231030	0.45	N	014970	500	75 억	27851	N	N	N	N
93	20240214	130254	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4040	40	2	1.00	19274005	4811	35.91	4020	4040	3985	5200	2800	4000	4006.24	0.18	458	4060	4030	3990	3960	3920	4045	3975	76	1200	500	2720	5	1	15125000	611	-23.49	1.02	12	0.03	-172.00	3969.00	5430	20230209	-25.60	3250	20231030	24.31	4910	-17.72	20240116	3495	15.59	20240105	5400	-25.19	20230302	3250	24.31	20231030	0.45	N	014970	500	75 억	27851	N	N	N	N
94	20240214	120249	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4010	10	2	0.25	17383865	4342	32.41	4020	4020	3985	5200	2800	4000	4003.65	0.18	445	4060	4030	3990	3960	3920	4045	3975	76	1200	500	2720	5	1	15125000	607	-23.31	1.01	12	0.03	-172.00	3969.00	5430	20230209	-26.15	3250	20231030	23.38	4910	-18.33	20240116	3495	14.74	20240105	5400	-25.74	20230302	3250	23.38	20231030	0.45	N	014970	500	75 억	27851	N	N	N	N
95	20240214	110252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3990	-10	5	-0.25	15855590	3960	29.56	4020	4020	3985	5200	2800	4000	4003.94	0.18	188	4060	4030	3990	3960	3920	4045	3975	76	1200	500	2720	5	1	15125000	603	-23.20	1.01	12	0.03	-172.00	3969.00	5430	20230209	-26.52	3250	20231030	22.77	4910	-18.74	20240116	3495	14.16	20240105	5400	-26.11	20230302	3250	22.77	20231030	0.45	N	014970	500	75 억	27851	N	N	N	N
96	20240214	090247	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4020	20	2	0.50	4020	1	0.01	4020	4020	4020	5200	2800	4000	4020.00	0.18	0	4060	4030	3990	3960	3920	4045	3975	76	1200	500	2720	5	1	15125000	608	-23.37	1.01	12	0.00	-172.00	3969.00	5430	20230209	-25.97	3250	20231030	23.69	4910	-18.13	20240116	3495	15.02	20240105	5400	-25.56	20230302	3250	23.69	20231030	0.45	N	014970	500	75 억	27851	N	N	N	N
97	20240213	160247	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4000	50	2	1.27	53295675	13398	145.22	3950	4020	3950	5130	2765	3950	3977.88	0.16	3873	4046	3997	3946	3897	3846	3972	3872	76	1180	500	2680	5	1	15125000	605	-23.26	1.01	12	0.09	-172.00	3969.00	5430	20230209	-26.34	3250	20231030	23.08	4910	-18.53	20240116	3495	14.45	20240105	5400	-25.93	20230302	3250	23.08	20231030	0.44	N	014970	500	75 억	23928	N	N	N	N
98	20240213	150244	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4015	65	2	1.65	47058155	11840	128.33	3950	4020	3950	5130	2765	3950	3974.51	0.16	3922	4046	3997	3946	3897	3846	3972	3872	76	1180	500	2680	5	1	15125000	607	-23.34	1.01	12	0.08	-172.00	3969.00	5430	20230209	-26.06	3250	20231030	23.54	4910	-18.23	20240116	3495	14.88	20240105	5400	-25.65	20230302	3250	23.54	20231030	0.44	N	014970	500	75 억	23928	N	N	N	N
99	20240213	140252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4010	60	2	1.52	42337605	10664	115.59	3950	4015	3950	5130	2765	3950	3970.14	0.16	3936	4046	3997	3946	3897	3846	3972	3872	76	1180	500	2680	5	1	15125000	607	-23.31	1.01	12	0.07	-172.00	3969.00	5430	20230209	-26.15	3250	20231030	23.38	4910	-18.33	20240116	3495	14.74	20240105	5400	-25.74	20230302	3250	23.38	20231030	0.44	N	014970	500	75 억	23928	N	N	N	N
100	20240213	130249	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4005	55	2	1.39	41087515	10352	112.20	3950	4015	3950	5130	2765	3950	3969.04	0.16	3940	4046	3997	3946	3897	3846	3972	3872	76	1180	500	2680	5	1	15125000	606	-23.28	1.01	12	0.07	-172.00	3969.00	5430	20230209	-26.24	3250	20231030	23.23	4910	-18.43	20240116	3495	14.59	20240105	5400	-25.83	20230302	3250	23.23	20231030	0.44	N	014970	500	75 억	23928	N	N	N	N
101	20240213	120250	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3990	40	2	1.01	35428125	8934	96.84	3950	4000	3950	5130	2765	3950	3965.54	0.16	3837	4046	3997	3946	3897	3846	3972	3872	76	1180	500	2680	5	1	15125000	603	-23.20	1.01	12	0.06	-172.00	3969.00	5430	20230209	-26.52	3250	20231030	22.77	4910	-18.74	20240116	3495	14.16	20240105	5400	-26.11	20230302	3250	22.77	20231030	0.44	N	014970	500	75 억	23928	N	N	N	N
102	20240213	110251	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3990	40	2	1.01	16436510	4142	44.89	3950	4000	3950	5130	2765	3950	3968.25	0.16	803	4046	3997	3946	3897	3846	3972	3872	76	1180	500	2680	5	1	15125000	603	-23.20	1.01	12	0.03	-172.00	3969.00	5430	20230209	-26.52	3250	20231030	22.77	4910	-18.74	20240116	3495	14.16	20240105	5400	-26.11	20230302	3250	22.77	20231030	0.44	N	014970	500	75 억	23928	N	N	N	N
103	20240213	100231	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3990	40	2	1.01	11461210	2896	31.39	3950	3990	3950	5130	2765	3950	3957.60	0.16	816	4046	3997	3946	3897	3846	3972	3872	76	1180	500	2680	5	1	15125000	603	-23.20	1.01	12	0.02	-172.00	3969.00	5430	20230209	-26.52	3250	20231030	22.77	4910	-18.74	20240116	3495	14.16	20240105	5400	-26.11	20230302	3250	22.77	20231030	0.44	N	014970	500	75 억	23928	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History